2562 上場インデックスファンド米国株式(ダウ平均)為替ヘ…
上場インデックスファンド米国株式(ダウ平均)為替ヘッジあり（2562）のPBR（株価純資産倍率）の推移
2026/04/08～2026/09/02
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/02 | 3,665 | 3,666 | 3,662 | 3,662 | -1.16% | 3,316 | - | -1.27% | - | - |
| 09/01 | 3,691 | 3,705 | 3,691 | 3,705 | -0.08% | 176 | - | -0.08% | - | - |
| 08/31 | 3,712 | 3,712 | 3,707 | 3,708 | -0.46% | 547 | - | +0.08% | - | - |
| 08/28 | 3,718 | 3,726 | 3,718 | 3,725 | +0.13% | 348 | - | +0.68% | - | - |
| 08/27 | 3,729 | 3,731 | 3,720 | 3,720 | -0.03% | 1,366 | - | +0.62% | - | - |
| 08/26 | 3,726 | 3,726 | 3,717 | 3,721 | +0.24% | 1,629 | - | +0.76% | - | - |
| 08/25 | 3,710 | 3,713 | 3,708 | 3,712 | +0.35% | 14,754 | - | +0.62% | - | - |
| 08/24 | 3,726 | 3,726 | 3,696 | 3,699 | +0.76% | 3,831 | - | +0.35% | - | - |
| 08/21 | 3,667 | 3,671 | 3,664 | 3,671 | -1.26% | 2,394 | - | -0.38% | - | - |
| 08/20 | 3,715 | 3,718 | 3,713 | 3,718 | +0.32% | 12,013 | - | +0.92% | - | - |
| 08/19 | 3,706 | 3,706 | 3,698 | 3,706 | -0.05% | 7,142 | - | +0.65% | - | - |
| 08/18 | 3,713 | 3,714 | 3,707 | 3,708 | -0.62% | 9,424 | - | +0.76% | - | - |
| 08/17 | 3,732 | 3,732 | 3,726 | 3,731 | -0.21% | 329 | - | +1.44% | - | - |
| 08/14 | 3,743 | 3,745 | 3,739 | 3,739 | -0.08% | 17,968 | - | +1.74% | - | - |
| 08/13 | 3,732 | 3,742 | 3,732 | 3,742 | +0.11% | 16,285 | - | +1.91% | - | - |
| 08/12 | 3,750 | 3,750 | 3,735 | 3,738 | -0.4% | 9,347 | - | +1.83% | - | - |
| 08/10 | 3,745 | 3,755 | 3,745 | 3,753 | +0.46% | 18,141 | - | +2.29% | - | - |
| 08/07 | 3,744 | 3,744 | 3,736 | 3,736 | -1.22% | 11,479 | - | +1.85% | - | - |
| 08/06 | 3,769 | 3,788 | 3,769 | 3,782 | +0.27% | 1,137 | - | +3.19% | - | - |
| 08/05 | 3,767 | 3,781 | 3,767 | 3,772 | +1.67% | 20,113 | - | +3.14% | - | - |
| 08/04 | 3,691 | 3,710 | 3,691 | 3,710 | +1.12% | 17,426 | - | +1.59% | - | - |
| 08/03 | 3,662 | 3,671 | 3,661 | 3,669 | +0.55% | 6,107 | - | +0.52% | - | - |
| 07/31 | 3,639 | 3,651 | 3,639 | 3,649 | +1.79% | 35,102 | - | 0% | - | - |
| 07/30 | 3,601 | 3,601 | 3,585 | 3,585 | -2.1% | 1,514 | - | -1.75% | - | - |
| 07/29 | 3,644 | 3,675 | 3,644 | 3,662 | +0.96% | 50,897 | - | +0.33% | - | - |
| 07/28 | 3,637 | 3,637 | 3,624 | 3,627 | -0.38% | 29,101 | - | -0.58% | - | - |
| 07/27 | 3,636 | 3,641 | 3,630 | 3,641 | +1.25% | 2,570 | - | -0.19% | - | - |
| 07/24 | 3,596 | 3,602 | 3,596 | 3,596 | -0.91% | 4,900 | - | -1.4% | - | - |
| 07/23 | 3,627 | 3,640 | 3,627 | 3,629 | -0.06% | 19,026 | - | -0.52% | - | - |
| 07/22 | 3,648 | 3,648 | 3,631 | 3,631 | +0.41% | 262 | - | -0.49% | - | - |
| 07/21 | 3,610 | 3,621 | 3,607 | 3,616 | -0.55% | 4,140 | - | -0.9% | - | - |
| 07/17 | 3,675 | 3,675 | 3,627 | 3,636 | -0.9% | 6,795 | - | -0.36% | - | - |
| 07/16 | 3,662 | 3,674 | 3,662 | 3,669 | +0.25% | 15,659 | - | +0.6% | - | - |
| 07/15 | 3,669 | 3,669 | 3,660 | 3,660 | +0.16% | 2,831 | - | +0.52% | - | - |
| 07/14 | 3,652 | 3,656 | 3,643 | 3,654 | -0.22% | 53,178 | - | +0.47% | - | - |
| 07/13 | 3,652 | 3,662 | 3,649 | 3,662 | +0.03% | 21,242 | - | +0.77% | - | - |
| 07/10 | 3,684 | 3,684 | 3,652 | 3,661 | +0.27% | 1,057 | - | +0.88% | - | - |
| 07/09 | 3,646 | 3,654 | 3,643 | 3,651 | -0.79% | 980 | - | +0.63% | - | - |
| 07/08 | 3,656 | 3,685 | 3,656 | 3,680 | -0.49% | 580 | - | +1.55% | - | - |
| 07/07 | 3,706 | 3,706 | 3,697 | 3,698 | -0.22% | 641 | - | +2.13% | - | - |
| 07/06 | 3,740 | 3,740 | 3,706 | 3,706 | -0.22% | 210 | - | +2.46% | - | - |
| 07/03 | 3,700 | 3,739 | 3,700 | 3,714 | +1.25% | 13,295 | - | +2.82% | - | - |
| 07/02 | 3,645 | 3,672 | 3,645 | 3,668 | +2.6% | 914 | - | +1.72% | - | - |
| 07/01 | 3,660 | 3,670 | 3,575 | 3,575 | -2.4% | 6,062 | - | -0.75% | - | - |
| 06/30 | 3,668 | 3,668 | 3,653 | 3,663 | +0.44% | 37,304 | - | +1.75% | - | - |
| 06/29 | 3,645 | 3,647 | 3,638 | 3,647 | +0.11% | 397 | - | +1.39% | - | - |
| 06/26 | 3,647 | 3,650 | 3,633 | 3,643 | +0.03% | 4,901 | - | +1.36% | - | - |
| 06/25 | 3,647 | 3,647 | 3,634 | 3,642 | +0.55% | 1,426 | - | +1.45% | - | - |
| 06/24 | 3,601 | 3,628 | 3,601 | 3,622 | +0.17% | 358 | - | +1.03% | - | - |
| 06/23 | 3,644 | 3,644 | 3,614 | 3,616 | -0.08% | 873 | - | +1.03% | - | - |
| 06/22 | 3,608 | 3,620 | 3,605 | 3,619 | +0.28% | 43,312 | - | +1.29% | - | - |
| 06/19 | 3,612 | 3,623 | 3,605 | 3,609 | -0.69% | 7,773 | - | +1.21% | - | - |
| 06/18 | 3,602 | 3,636 | 3,602 | 3,634 | -0.52% | 2,266 | - | +2.02% | - | - |
| 06/17 | 3,669 | 3,670 | 3,653 | 3,653 | +0.61% | 296 | - | +2.7% | - | - |
| 06/16 | 3,602 | 3,633 | 3,602 | 3,631 | +0.19% | 2,939 | - | +2.28% | - | - |
| 06/15 | 3,614 | 3,630 | 3,614 | 3,624 | +1.48% | 11,708 | - | +2.26% | - | - |
| 06/12 | 3,575 | 3,575 | 3,566 | 3,571 | +1.45% | 2,760 | - | +0.9% | - | - |
| 06/11 | 3,496 | 3,520 | 3,494 | 3,520 | -1.29% | 3,638 | - | -0.42% | - | - |
| 06/10 | 3,562 | 3,568 | 3,558 | 3,566 | -0.06% | 450 | - | +0.88% | - | - |
| 06/09 | 3,562 | 3,572 | 3,555 | 3,568 | +0.37% | 1,761 | - | +1.02% | - | - |
| 06/08 | 3,566 | 3,591 | 3,555 | 3,555 | -1.82% | 4,570 | - | +0.82% | - | - |
| 06/05 | 3,610 | 3,622 | 3,610 | 3,621 | +1.57% | 7,883 | - | +2.81% | - | - |
| 06/04 | 3,553 | 3,591 | 3,553 | 3,565 | -0.94% | 2,142 | - | +1.42% | - | - |
| 06/03 | 3,599 | 3,605 | 3,599 | 3,599 | +0.03% | 7,219 | - | +2.51% | - | - |
| 06/02 | 3,583 | 3,598 | 3,567 | 3,598 | +0.36% | 2,641 | - | +2.62% | - | - |
| 06/01 | 3,584 | 3,590 | 3,582 | 3,585 | +0.7% | 1,213 | - | +2.4% | - | - |
| 05/29 | 3,556 | 3,561 | 3,555 | 3,560 | +0.14% | 3,522 | - | +1.8% | - | - |
| 05/28 | 3,562 | 3,562 | 3,547 | 3,555 | +0.31% | 2,736 | - | +1.77% | - | - |
| 05/27 | 3,548 | 3,549 | 3,544 | 3,544 | -0.89% | 3,115 | - | +1.61% | - | - |
| 05/26 | 3,577 | 3,579 | 3,572 | 3,576 | -0.2% | 48,317 | - | +2.67% | - | - |
| 05/25 | 3,568 | 3,583 | 3,568 | 3,583 | +1.19% | 6,238 | - | +3.08% | - | - |
| 05/22 | 3,536 | 3,542 | 3,535 | 3,541 | +1.06% | 3,897 | - | +2.08% | - | - |
| 05/21 | 3,503 | 3,509 | 3,499 | 3,504 | +1.1% | 2,113 | - | +1.24% | - | - |
| 05/20 | 3,493 | 3,493 | 3,458 | 3,466 | -0.37% | 1,448 | - | +0.29% | - | - |
| 05/19 | 3,485 | 3,488 | 3,478 | 3,479 | +0.93% | 3,750 | - | +0.78% | - | - |
| 05/18 | 3,477 | 3,477 | 3,444 | 3,447 | -1.51% | 24,965 | - | -0.03% | - | - |
| 05/15 | 3,511 | 3,512 | 3,497 | 3,500 | -0.14% | 5,878 | - | +1.71% | - | - |
| 05/14 | 3,500 | 3,505 | 3,495 | 3,505 | +0.34% | 1,423 | - | +2.13% | - | - |
| 05/13 | 3,486 | 3,495 | 3,486 | 3,493 | +0.23% | 1,256 | - | +2.07% | - | - |
| 05/12 | 3,487 | 3,490 | 3,484 | 3,485 | +0.23% | 741 | - | +2.14% | - | - |
| 05/11 | 3,486 | 3,486 | 3,466 | 3,477 | -0.37% | 22,624 | - | +2.14% | - | - |
| 05/08 | 3,483 | 3,490 | 3,482 | 3,490 | -0.57% | 20,625 | - | +2.86% | - | - |
| 05/07 | 3,496 | 3,514 | 3,496 | 3,510 | +0.4% | 11,305 | - | +3.82% | - | - |
| 05/01 | 3,496 | 3,498 | 3,490 | 3,496 | +2.52% | 21,443 | - | +3.71% | - | - |
| 04/30 | 3,427 | 3,429 | 3,410 | 3,410 | -1.42% | 7,648 | - | +1.43% | - | - |
| 04/28 | 3,477 | 3,477 | 3,459 | 3,459 | +0.06% | 1,017 | - | +3.07% | - | - |
| 04/27 | 3,456 | 3,461 | 3,453 | 3,457 | -0.23% | 3,593 | - | +3.26% | - | - |
| 04/24 | 3,461 | 3,469 | 3,461 | 3,465 | +0.17% | 301 | - | +3.8% | - | - |
| 04/23 | 3,471 | 3,471 | 3,450 | 3,459 | -0.49% | 993 | - | +3.91% | - | - |
| 04/22 | 3,484 | 3,484 | 3,473 | 3,476 | -0.26% | 11,169 | - | +4.54% | - | - |
| 04/21 | 3,482 | 3,488 | 3,480 | 3,485 | +0.78% | 4,383 | - | +5.03% | - | - |
| 04/20 | 3,446 | 3,458 | 3,444 | 3,458 | +0.93% | 1,315 | - | +4.47% | - | - |
| 04/17 | 3,420 | 3,426 | 3,420 | 3,426 | +0.29% | 6,718 | - | +3.69% | - | - |
| 04/16 | 3,417 | 3,418 | 3,413 | 3,416 | -0.03% | 34,702 | - | +3.55% | - | - |
| 04/15 | 3,417 | 3,419 | 3,413 | 3,417 | +0.71% | 2,635 | - | +3.61% | - | - |
| 04/14 | 3,401 | 3,401 | 3,392 | 3,393 | +1.1% | 7,125 | - | +2.94% | - | - |
| 04/13 | 3,340 | 3,356 | 3,337 | 3,356 | -0.8% | 4,297 | - | +1.94% | - | - |
| 04/10 | 3,391 | 3,394 | 3,383 | 3,383 | +0.39% | 4,344 | - | +2.73% | - | - |
| 04/09 | 3,373 | 3,373 | 3,366 | 3,370 | +0.27% | 1,397 | - | +2.28% | - | - |
| 04/08 | 3,346 | 3,363 | 3,339 | 3,361 | +2.5% | 36,741 | - | +1.94% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
